Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	43.97	43.91	43.91	43.91	3,207,613	-0.06(-0.14%)
Dec 30, 2013	43.78	44.04	43.78	43.97	2,473,588	+0.10(+0.23%)
Dec 27, 2013	43.87	44.08	43.75	43.87	3,060,925	+0.11(+0.26%)
Dec 26, 2013	44.07	44.14	43.69	43.76	4,035,708	-0.32(-0.74%)
Dec 24, 2013	43.82	44.19	43.67	44.08	2,241,711	+0.15(+0.33%)
Dec 23, 2013	44.50	44.50	43.94	43.94	4,783,868	-0.29(-0.65%)
Dec 20, 2013	44.07	44.46	43.96	44.22	5,023,455	+0.20(+0.45%)
Dec 19, 2013	44.20	44.20	43.57	44.03	4,818,589	-0.34(-0.77%)
Dec 18, 2013	43.55	44.41	43.22	44.37	6,008,792	+0.86(+1.97%)
Dec 17, 2013	43.59	43.70	43.25	43.51	4,673,159	-0.08(-0.19%)
Dec 16, 2013	43.97	44.03	43.43	43.59	5,507,631	+0.20(+0.47%)
Dec 13, 2013	43.56	43.68	43.22	43.39	4,619,869	+0.00(+0.00%)
Dec 12, 2013	43.54	43.79	43.34	43.39	5,547,033	-0.09(-0.20%)
Dec 11, 2013	44.08	44.08	43.45	43.48	5,488,579	-0.60(-1.36%)
Dec 10, 2013	44.37	44.48	44.02	44.08	2,722,131	-0.34(-0.77%)
Dec 09, 2013	44.66	44.66	44.13	44.42	3,166,057	-0.24(-0.54%)
Dec 06, 2013	44.54	44.88	44.36	44.66	3,604,805	+0.38(+0.85%)
Dec 05, 2013	44.41	44.50	44.07	44.29	3,124,735	-0.20(-0.46%)
Dec 04, 2013	44.17	44.70	43.96	44.49	3,704,382	+0.11(+0.24%)
Dec 03, 2013	44.17	44.52	44.13	44.38	3,656,683	+0.09(+0.20%)
Dec 02, 2013	44.62	44.62	43.99	44.29	4,120,838	-0.22(-0.50%)
Nov 29, 2013	44.60	44.96	44.38	44.52	2,322,756	-0.04(-0.10%)
Nov 27, 2013	44.85	45.02	44.38	44.56	3,993,453	-0.30(-0.67%)
Nov 26, 2013	45.17	45.23	44.86	44.86	4,960,557	-0.31(-0.69%)
Nov 25, 2013	45.29	45.38	45.12	45.17	3,442,043	-0.09(-0.20%)
Nov 22, 2013	44.90	45.53	44.67	45.26	5,469,172	+0.24(+0.54%)
Nov 21, 2013	44.67	45.17	44.41	45.02	5,393,808	+0.46(+1.03%)
Nov 20, 2013	45.32	45.39	44.55	44.56	4,174,814	-0.69(-1.53%)
Nov 19, 2013	45.52	45.62	45.07	45.25	4,117,280	-0.27(-0.59%)
Nov 18, 2013	45.70	45.72	45.34	45.52	3,685,702	-0.17(-0.36%)
Nov 15, 2013	45.22	45.69	45.21	45.69	4,434,508	+0.18(+0.41%)
Nov 14, 2013	45.25	45.72	45.15	45.50	4,048,678	+0.36(+0.80%)
Nov 12, 2013	45.43	45.56	44.94	45.14	13,794,873	-0.46(-1.01%)
Nov 11, 2013	45.60	45.88	45.33	45.60	3,091,012	+0.01(+0.03%)
Nov 08, 2013	45.73	45.76	44.75	45.59	14,539,077	-0.31(-0.67%)
Nov 07, 2013	46.08	46.28	45.77	45.89	12,906,907	-0.18(-0.40%)
Nov 06, 2013	45.59	46.10	45.45	46.08	3,727,339	+0.48(+1.05%)
Nov 05, 2013	45.67	45.96	45.49	45.60	5,770,824	-0.01(-0.03%)
Nov 04, 2013	45.74	45.76	45.11	45.61	4,056,853	-0.03(-0.06%)
Nov 01, 2013	45.29	45.81	45.24	45.64	4,595,276	+0.49(+1.09%)
Oct 31, 2013	45.33	45.42	44.65	45.15	4,437,791	-0.18(-0.39%)
Oct 30, 2013	45.69	45.98	45.30	45.32	4,017,117	-0.38(-0.84%)
Oct 29, 2013	45.55	45.82	45.43	45.71	2,929,319	+0.16(+0.35%)
Oct 28, 2013	45.51	45.77	45.35	45.55	4,234,862	+0.00(+0.00%)
Oct 25, 2013	45.07	45.57	44.89	45.55	2,872,199	+0.47(+1.03%)
Oct 24, 2013	45.20	45.26	44.87	45.08	3,352,727	-0.05(-0.11%)
Oct 23, 2013	44.71	45.62	44.70	45.13	6,995,002	+0.39(+0.87%)
Oct 22, 2013	44.15	44.94	44.10	44.74	4,634,472	+0.65(+1.47%)
Oct 21, 2013	44.06	44.18	43.78	44.09	3,379,096	-0.01(-0.03%)
Oct 18, 2013	44.04	44.18	43.88	44.11	3,858,548	+0.18(+0.40%)
Oct 17, 2013	43.30	44.02	43.01	43.93	4,783,154	+0.48(+1.12%)
Oct 16, 2013	42.81	43.45	42.73	43.45	5,220,888	+0.74(+1.74%)
Oct 15, 2013	43.02	43.11	42.52	42.70	5,027,089	-0.46(-1.06%)
Oct 14, 2013	43.18	43.26	42.57	43.16	3,637,736	-0.17(-0.39%)
Oct 11, 2013	42.94	43.35	42.81	43.33	3,698,140	+0.35(+0.82%)
Oct 10, 2013	42.63	42.99	42.11	42.98	4,051,729	+0.49(+1.16%)
Oct 09, 2013	42.36	43.04	42.21	42.49	4,724,197	+0.20(+0.46%)
Oct 08, 2013	41.72	42.50	41.70	42.29	4,995,789	+0.54(+1.30%)
Oct 07, 2013	41.71	42.08	41.63	41.75	2,345,073	-0.06(-0.14%)
Oct 04, 2013	41.73	41.97	41.63	41.81	2,423,884	+0.06(+0.15%)
Oct 03, 2013	42.15	42.18	41.57	41.75	4,273,901	-0.58(-1.37%)
Oct 02, 2013	42.23	42.38	42.01	42.33	3,076,098	-0.01(-0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.